股票概览
71.49
+0.2%
+0.14
72.45
开盘价
73.23
最高价
71.2
最低价
7,673
成交量
数据更新至: 2024-05-20
技术指标
71.55
MA5 (5日均线)
73.28
MA10 (10日均线)
72.46
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 72.45 | 73.23 | 71.2 | 71.49 | +0.2% | 7,673 | 55,286,837 |
| 2024-05-17 | 71.5 | 71.7 | 70.34 | 71.35 | +0.56% | 4,713 | 33,547,939 |
| 2024-05-16 | 71.99 | 72.47 | 70.6 | 70.95 | -0.8% | 4,669 | 33,329,490 |
| 2024-05-15 | 72.44 | 72.9 | 71.4 | 71.52 | -1.27% | 4,770 | 34,329,395 |
| 2024-05-14 | 72.61 | 74.08 | 72.26 | 72.44 | -0.23% | 5,022 | 36,630,472 |
| 2024-05-13 | 74 | 74.01 | 72.31 | 72.61 | -2.54% | 6,801 | 49,645,012 |
| 2024-05-10 | 77.17 | 78 | 74.36 | 74.5 | -4.19% | 11,858 | 89,374,438 |
| 2024-05-09 | 76.53 | 78.9 | 75.7 | 77.76 | +3.75% | 17,695 | 137,295,614 |
| 2024-05-08 | 76.46 | 79.79 | 74.93 | 74.95 | -0.31% | 14,345 | 109,581,937 |
| 2024-05-07 | 74.7 | 76.08 | 74.5 | 75.18 | -0.29% | 8,165 | 61,464,912 |
| 2024-05-06 | 75.25 | 77.87 | 74.9 | 75.4 | +2.33% | 14,701 | 112,079,970 |
| 2024-04-30 | 74.9 | 74.9 | 73.5 | 73.68 | -0.9% | 7,160 | 53,135,170 |
| 2024-04-29 | 71.87 | 74.99 | 71.87 | 74.35 | +1.91% | 11,042 | 81,709,080 |
| 2024-04-26 | 70.25 | 74.2 | 70.1 | 72.96 | +3.86% | 9,432 | 68,550,602 |
| 2024-04-25 | 71.5 | 71.5 | 70.08 | 70.25 | -1.75% | 5,195 | 36,682,064 |
| 2024-04-24 | 69.06 | 71.55 | 68.54 | 71.5 | +3.88% | 8,835 | 62,362,261 |
| 2024-04-23 | 69.09 | 69.93 | 68.02 | 68.83 | -0.38% | 5,674 | 38,978,361 |
| 2024-04-22 | 68 | 70.3 | 66.16 | 69.09 | +0.3% | 9,366 | 64,122,239 |
| 2024-04-19 | 71.61 | 71.61 | 67 | 68.88 | -3.8% | 12,035 | 83,091,941 |
| 2024-04-18 | 72.23 | 72.81 | 70.27 | 71.6 | -1.45% | 8,012 | 57,531,195 |
| 2024-04-17 | 71 | 73.8 | 70.1 | 72.65 | +4.38% | 11,318 | 81,979,373 |
| 2024-04-16 | 73.22 | 74.99 | 69.29 | 69.6 | -6.86% | 14,940 | 106,616,090 |
| 2024-04-15 | 76.87 | 78 | 73.91 | 74.73 | -2.78% | 12,235 | 92,355,142 |
| 2024-04-12 | 77.98 | 79.3 | 76.6 | 76.87 | -0.81% | 13,348 | 103,537,029 |
| 2024-04-11 | 80 | 80.61 | 76.03 | 77.5 | -3.65% | 19,138 | 149,983,329 |
| 2024-04-10 | 81.1 | 81.8 | 80.2 | 80.44 | -0.92% | 5,536 | 44,816,525 |
| 2024-04-09 | 79.74 | 81.9 | 78.98 | 81.19 | +1.32% | 7,598 | 61,173,294 |
| 2024-04-08 | 80.8 | 83.5 | 79.34 | 80.13 | -0.78% | 16,005 | 130,390,618 |
| 2024-04-03 | 82.9 | 82.99 | 80.23 | 80.76 | -2.58% | 6,813 | 55,221,559 |
| 2024-04-02 | 82.78 | 83.82 | 81.51 | 82.9 | +0.12% | 5,934 | 49,008,857 |
| 2024-04-01 | 80.15 | 84.09 | 80.08 | 82.8 | +3.23% | 11,989 | 98,510,179 |
| 2024-03-29 | 83 | 83.45 | 79.18 | 80.21 | -0.67% | 9,940 | 80,830,086 |
| 2024-03-28 | 80.13 | 81.99 | 79.3 | 80.75 | +0.04% | 7,098 | 57,345,679 |
| 2024-03-27 | 80.08 | 83.31 | 78.55 | 80.72 | +0.87% | 9,854 | 79,627,304 |
| 2024-03-26 | 79.57 | 81.8 | 79.35 | 80.02 | +0.49% | 6,441 | 51,714,268 |
| 2024-03-25 | 80.51 | 81.46 | 79.49 | 79.63 | -1.69% | 7,634 | 61,464,694 |
| 2024-03-22 | 81 | 81.84 | 80.41 | 81 | -0.93% | 6,396 | 51,813,861 |
| 2024-03-21 | 81 | 82.35 | 80.8 | 81.76 | +0.44% | 7,724 | 63,013,300 |
| 2024-03-20 | 82.34 | 83 | 80.6 | 81.4 | -1.05% | 7,875 | 64,202,351 |
| 2024-03-19 | 82.02 | 82.85 | 81.2 | 82.26 | -0.35% | 9,082 | 74,589,099 |
| 2024-03-18 | 82.2 | 82.9 | 80.6 | 82.55 | +0.97% | 10,016 | 81,897,111 |
| 2024-03-15 | 78.37 | 82.2 | 77.85 | 81.76 | +3.76% | 14,942 | 120,302,408 |
| 2024-03-14 | 81 | 82.88 | 77.81 | 78.8 | -2.1% | 11,690 | 93,421,300 |
| 2024-03-13 | 79.87 | 81.2 | 79.13 | 80.49 | +0.8% | 11,349 | 90,848,213 |
| 2024-03-12 | 75.12 | 79.85 | 75.12 | 79.85 | +6.2% | 23,052 | 180,795,726 |
| 2024-03-11 | 74.47 | 75.21 | 73.6 | 75.19 | +0.59% | 6,275 | 46,784,868 |
| 2024-03-08 | 74.37 | 75.08 | 73.23 | 74.75 | -0.2% | 7,282 | 54,052,347 |
| 2024-03-07 | 75.18 | 76.66 | 74.38 | 74.9 | -0.12% | 7,351 | 55,515,393 |
| 2024-03-06 | 75.2 | 76.1 | 73.65 | 74.99 | -1.41% | 8,083 | 60,463,218 |
| 2024-03-05 | 76.34 | 76.86 | 74.8 | 76.06 | -1.04% | 6,291 | 47,752,481 |
| 2024-03-04 | 78.7 | 79 | 75.27 | 76.86 | -0.38% | 8,045 | 61,615,196 |
| 2024-03-01 | 77.5 | 78.12 | 75.36 | 77.15 | -0.13% | 12,922 | 99,167,459 |
| 2024-02-29 | 73.68 | 77.25 | 73.2 | 77.25 | +4.42% | 12,214 | 93,364,767 |
| 2024-02-28 | 79.45 | 80.49 | 73.95 | 73.98 | -6.88% | 12,842 | 99,146,268 |
| 2024-02-27 | 76.2 | 79.99 | 75.2 | 79.45 | +4.5% | 9,792 | 76,154,095 |
| 2024-02-26 | 75.06 | 77.93 | 74.23 | 76.03 | +1.5% | 8,034 | 61,034,000 |
| 2024-02-23 | 73.77 | 75 | 72.9 | 74.91 | +1.34% | 8,886 | 65,750,290 |
| 2024-02-22 | 72.69 | 74.2 | 72.22 | 73.92 | +2.03% | 8,657 | 63,659,680 |
| 2024-02-21 | 71.5 | 74.88 | 70.15 | 72.45 | +1.33% | 9,915 | 72,436,959 |
| 2024-02-20 | 71.04 | 72.17 | 70.4 | 71.5 | -0.2% | 10,134 | 72,053,586 |
| 2024-02-19 | 73.77 | 73.99 | 70.64 | 71.64 | -2.08% | 12,264 | 88,083,242 |
| 2024-02-08 | 70 | 73.99 | 70 | 73.16 | +4.63% | 15,213 | 110,577,400 |
| 2024-02-07 | 67.03 | 72.5 | 66.59 | 69.92 | +5.97% | 18,553 | 130,914,765 |
| 2024-02-06 | 60 | 65.98 | 58.36 | 65.98 | +10% | 14,061 | 88,971,521 |
| 2024-02-05 | 64.6 | 64.6 | 58.64 | 59.98 | -7.94% | 17,311 | 105,666,649 |
| 2024-02-02 | 69 | 69.67 | 62.42 | 65.15 | -5.24% | 11,234 | 73,825,850 |
| 2024-02-01 | 70.15 | 70.47 | 66.8 | 68.75 | -0.71% | 9,597 | 65,902,259 |
| 2024-01-31 | 72 | 72.92 | 69.21 | 69.24 | -5.25% | 9,665 | 68,395,660 |
| 2024-01-30 | 74.39 | 75.85 | 72.51 | 73.08 | -1.64% | 7,216 | 53,591,400 |
| 2024-01-29 | 78.5 | 79.25 | 74.01 | 74.3 | -5.04% | 10,685 | 80,535,748 |
| 2024-01-26 | 81.61 | 81.75 | 77.82 | 78.24 | -4.56% | 10,103 | 80,023,354 |
| 2024-01-25 | 78.99 | 83.26 | 78 | 81.98 | +3.88% | 7,611 | 61,655,888 |
| 2024-01-24 | 79.45 | 80.8 | 76.01 | 78.92 | -0.55% | 9,222 | 71,852,358 |
| 2024-01-23 | 79.96 | 80.12 | 77.5 | 79.36 | -0.2% | 9,793 | 77,123,613 |
| 2024-01-22 | 83.89 | 84.63 | 78.64 | 79.52 | -5.11% | 12,614 | 102,386,621 |
| 2024-01-19 | 82.4 | 86.58 | 82.4 | 83.8 | +1.58% | 12,280 | 104,056,444 |
| 2024-01-18 | 80.82 | 82.94 | 78.94 | 82.5 | +1.24% | 10,436 | 83,982,334 |
| 2024-01-17 | 84.2 | 84.42 | 81.38 | 81.49 | -2.98% | 8,270 | 68,108,973 |
| 2024-01-16 | 85.2 | 85.63 | 83.18 | 83.99 | -1.41% | 4,572 | 38,427,996 |
| 2024-01-15 | 84.58 | 86.81 | 84.18 | 85.19 | -0.25% | 3,895 | 33,369,591 |
| 2024-01-12 | 86 | 86.7 | 85 | 85.4 | -0.47% | 5,442 | 46,678,283 |
| 2024-01-11 | 84.3 | 85.82 | 82.5 | 85.8 | +1.54% | 8,570 | 72,367,121 |
| 2024-01-10 | 87.22 | 87.25 | 84.3 | 84.5 | -3.12% | 9,434 | 80,422,890 |
| 2024-01-09 | 87.91 | 89.53 | 86.47 | 87.22 | -0.73% | 5,358 | 47,058,717 |
| 2024-01-08 | 90 | 90.66 | 87.67 | 87.86 | -3.09% | 10,035 | 89,108,082 |
| 2024-01-05 | 90.7 | 93.47 | 90 | 90.66 | -1.88% | 5,665 | 51,567,532 |
| 2024-01-04 | 91 | 93.89 | 89.64 | 92.4 | +1.32% | 9,182 | 84,774,601 |
| 2024-01-03 | 96.47 | 96.47 | 91 | 91.2 | -5.81% | 12,667 | 117,616,289 |
| 2024-01-02 | 99.13 | 100.2 | 96.8 | 96.83 | -2.54% | 5,917 | 58,122,453 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：